48,100€
1,26%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 48,80 | 50,05 | 48,10 | 49,25 | 1,34% | - |
| 21.08.2025 | 48,55 | 49,60 | 48,03 | 48,60 | 0,21% | - |
| 20.08.2025 | 49,03 | 49,50 | 48,48 | 48,50 | -1,47% | - |
| 19.08.2025 | 49,23 | 49,80 | 48,95 | 49,23 | -0,20% | - |
| 18.08.2025 | 48,25 | 49,50 | 48,10 | 49,33 | 1,60% | - |
| 15.08.2025 | 48,40 | 49,45 | 48,25 | 48,55 | -0,05% | - |
| 14.08.2025 | 48,48 | 49,25 | 48,43 | 48,58 | -0,36% | - |
| 13.08.2025 | 48,33 | 49,23 | 48,10 | 48,75 | 1,14% | - |
| 12.08.2025 | 47,60 | 48,98 | 47,48 | 48,20 | 1,00% | - |
| 11.08.2025 | 47,40 | 48,03 | 46,53 | 47,73 | 1,49% | - |
| 08.08.2025 | 46,93 | 47,23 | 46,00 | 47,03 | 0,91% | - |
| 07.08.2025 | 46,38 | 47,33 | 46,28 | 46,60 | 0,00% | - |
| 06.08.2025 | 47,28 | 47,45 | 46,48 | 46,60 | -0,90% | - |
| 05.08.2025 | 46,90 | 48,05 | 46,88 | 47,03 | -0,05% | - |
| 04.08.2025 | 47,93 | 48,63 | 47,05 | 47,05 | -1,21% | - |
| 01.08.2025 | 49,38 | 49,38 | 47,03 | 47,63 | -2,71% | - |
| 31.07.2025 | 48,50 | 49,40 | 48,48 | 48,95 | 0,46% | - |
| 30.07.2025 | 47,10 | 48,90 | 47,00 | 48,73 | 3,40% | - |
| 29.07.2025 | 48,23 | 49,30 | 46,98 | 47,13 | -2,84% | - |
| 28.07.2025 | 48,40 | 49,50 | 48,18 | 48,50 | -0,15% | - |
| 25.07.2025 | 49,30 | 49,35 | 48,20 | 48,58 | -0,61% | - |
| 24.07.2025 | 49,33 | 49,38 | 48,68 | 48,88 | -0,05% | - |
| 23.07.2025 | 48,93 | 49,95 | 48,70 | 48,90 | 0,36% | - |
| 22.07.2025 | 48,08 | 49,25 | 48,05 | 48,73 | 0,72% | - |
| 21.07.2025 | 48,73 | 49,13 | 48,08 | 48,38 | -0,36% | - |
| 18.07.2025 | 47,88 | 48,83 | 47,88 | 48,55 | 0,73% | - |
| 17.07.2025 | 47,83 | 49,05 | 47,83 | 48,20 | 2,99% | - |
| 16.07.2025 | 47,95 | 48,48 | 46,80 | 46,80 | -3,06% | - |
| 15.07.2025 | 48,30 | 48,70 | 47,98 | 48,28 | -0,05% | - |
| 14.07.2025 | 48,38 | 48,45 | 47,70 | 48,30 | 0,57% | 1.000,00 |
| 11.07.2025 | 48,38 | 49,10 | 47,65 | 48,03 | -0,88% | - |
| 10.07.2025 | 47,25 | 49,13 | 47,25 | 48,45 | 1,68% | - |
| 09.07.2025 | 47,78 | 48,25 | 47,40 | 47,65 | 0,26% | - |
| 08.07.2025 | 48,23 | 48,33 | 47,15 | 47,53 | -1,04% | - |
| 07.07.2025 | 47,68 | 48,33 | 47,65 | 48,03 | -0,36% | - |
| 04.07.2025 | 47,83 | 48,45 | 47,28 | 48,20 | 0,73% | - |
| 03.07.2025 | 46,18 | 48,13 | 46,15 | 47,85 | 3,52% | - |
| 02.07.2025 | 45,63 | 46,88 | 45,63 | 46,23 | 1,48% | - |
| 01.07.2025 | 45,33 | 46,23 | 45,33 | 45,55 | -0,11% | 10,00 |
| 30.06.2025 | 45,73 | 46,25 | 45,50 | 45,60 | -0,82% | - |
| 27.06.2025 | 45,53 | 46,10 | 45,50 | 45,98 | 0,77% | - |
| 26.06.2025 | 45,40 | 45,70 | 44,83 | 45,63 | 0,77% | - |
| 25.06.2025 | 45,78 | 45,85 | 44,70 | 45,28 | 0,11% | - |
| 24.06.2025 | 44,30 | 45,55 | 44,25 | 45,23 | 2,55% | - |
| 23.06.2025 | 45,03 | 45,58 | 43,83 | 44,10 | -2,81% | - |
| 20.06.2025 | 45,95 | 46,00 | 44,98 | 45,38 | 11,21% | - |
| 19.06.2025 | 46,03 | 46,10 | 40,75 | 40,80 | -11,01% | - |
| 18.06.2025 | 45,48 | 45,98 | 45,10 | 45,85 | 0,71% | - |
| 17.06.2025 | 46,73 | 46,75 | 45,08 | 45,53 | -1,57% | - |
| 16.06.2025 | 46,23 | 46,30 | 45,40 | 46,25 | 1,20% | - |
| 13.06.2025 | 45,68 | 46,00 | 44,98 | 45,70 | 0,44% | - |
| 12.06.2025 | 46,25 | 46,78 | 45,50 | 45,50 | -2,67% | - |
| 11.06.2025 | 46,55 | 47,15 | 46,35 | 46,75 | 0,21% | - |
| 10.06.2025 | 46,83 | 46,85 | 46,08 | 46,65 | 0,92% | - |
| 09.06.2025 | 45,73 | 46,48 | 45,65 | 46,23 | 0,22% | - |
| 06.06.2025 | 46,50 | 46,63 | 45,55 | 46,13 | -0,11% | - |
| 05.06.2025 | 47,05 | 47,10 | 45,00 | 46,18 | -1,07% | - |
| 04.06.2025 | 46,65 | 47,18 | 46,18 | 46,68 | -0,43% | - |
| 03.06.2025 | 46,18 | 48,15 | 46,00 | 46,88 | 1,13% | - |
| 02.06.2025 | 46,40 | 46,98 | 45,88 | 46,35 | -0,75% | - |
| 30.05.2025 | 47,25 | 47,40 | 46,50 | 46,70 | -0,59% | - |
| 29.05.2025 | 48,18 | 48,35 | 46,58 | 46,98 | -0,63% | - |
| 28.05.2025 | 47,23 | 47,45 | 46,38 | 47,28 | 0,75% | - |
| 27.05.2025 | 46,55 | 46,93 | 45,78 | 46,93 | 0,54% | 2.000,00 |
| 26.05.2025 | 46,73 | 47,08 | 46,15 | 46,68 | 1,41% | - |
| 23.05.2025 | 45,93 | 46,50 | 44,63 | 46,03 | -0,22% | 5.220,00 |
| 22.05.2025 | 44,15 | 46,23 | 43,93 | 46,13 | 4,30% | - |
| 21.05.2025 | 44,20 | 44,75 | 43,58 | 44,23 | -0,95% | - |
| 20.05.2025 | 44,43 | 45,05 | 44,18 | 44,65 | -0,33% | - |
| 19.05.2025 | 45,85 | 45,88 | 43,53 | 44,80 | -2,29% | - |
| 16.05.2025 | 44,38 | 45,85 | 44,38 | 45,85 | 2,23% | - |
| 15.05.2025 | 44,55 | 44,90 | 43,95 | 44,85 | -0,44% | - |
| 14.05.2025 | 44,98 | 45,20 | 44,48 | 45,05 | 0,22% | - |
| 13.05.2025 | 44,78 | 45,13 | 44,48 | 44,95 | -0,28% | - |
| 12.05.2025 | 44,20 | 45,20 | 43,38 | 45,08 | 3,98% | - |
| 09.05.2025 | 44,18 | 44,20 | 42,33 | 43,35 | -0,34% | - |
| 08.05.2025 | 43,33 | 43,73 | 42,73 | 43,50 | 1,22% | - |
| 07.05.2025 | 43,35 | 43,38 | 42,38 | 42,98 | 0,35% | - |
| 06.05.2025 | 42,93 | 43,03 | 42,25 | 42,83 | -0,52% | - |
| 05.05.2025 | 42,55 | 43,23 | 42,33 | 43,05 | 0,17% | - |
| 02.05.2025 | 42,78 | 43,15 | 41,88 | 42,98 | 2,20% | - |
| 30.04.2025 | 42,40 | 43,43 | 41,88 | 42,05 | -0,83% | - |
| 29.04.2025 | 41,85 | 43,23 | 40,60 | 42,40 | 1,25% | - |
| 28.04.2025 | 41,28 | 42,63 | 41,28 | 41,88 | 1,09% | - |
| 25.04.2025 | 42,08 | 42,15 | 41,30 | 41,43 | -0,36% | - |
| 24.04.2025 | 40,55 | 42,85 | 40,53 | 41,58 | 2,65% | - |
| 23.04.2025 | 40,88 | 41,85 | 40,13 | 40,50 | 1,44% | - |
| 22.04.2025 | 38,80 | 40,10 | 38,40 | 39,93 | 0,25% | 650,00 |
| 17.04.2025 | 39,10 | 40,30 | 38,23 | 39,83 | 3,31% | - |
| 16.04.2025 | 39,38 | 40,00 | 37,98 | 38,55 | -3,20% | - |
| 15.04.2025 | 39,33 | 40,15 | 39,30 | 39,83 | 0,57% | - |
| 14.04.2025 | 39,03 | 40,08 | 38,78 | 39,60 | 0,89% | - |
| 11.04.2025 | 39,35 | 40,18 | 38,23 | 39,25 | -0,06% | - |
| 10.04.2025 | 41,68 | 43,25 | 38,63 | 39,28 | -6,65% | - |
| 09.04.2025 | 38,35 | 42,48 | 37,23 | 42,08 | 7,75% | - |
| 08.04.2025 | 39,23 | 40,35 | 38,55 | 39,05 | -0,13% | - |
| 07.04.2025 | 38,68 | 40,05 | 35,93 | 39,10 | -2,07% | - |
| 04.04.2025 | 42,53 | 43,63 | 39,25 | 39,93 | -7,26% | 1.000,00 |
| 03.04.2025 | 44,25 | 44,93 | 42,68 | 43,05 | -5,18% | 2.075,00 |
| 02.04.2025 | 45,70 | 45,90 | 44,88 | 45,40 | -0,11% | - |